605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,190200,7638760320,3475,3475,3475,3475,27361
|
|
20231020,190100,7638760320,3475,3475,3475,3475,0
|
|
20231020,190000,7638760320,3475,3475,3475,3475,0
|
|
20231020,185900,7638760320,3475,3475,3475,3475,0
|
|
20231020,185800,7638760320,3475,3475,3475,3475,0
|
|
20231020,185700,7638760320,3475,3475,3475,3475,0
|
|
20231020,185600,7638760320,3475,3475,3475,3475,0
|
|
20231020,185500,7638760320,3475,3475,3475,3475,0
|
|
20231020,185400,7638760320,3475,3475,3475,3475,0
|
|
20231020,185300,7638760320,3475,3475,3475,3475,0
|
|
20231020,185200,7638760320,3475,3475,3475,3475,0
|
|
20231020,185100,7638760320,3475,3475,3475,3475,0
|
|
20231020,185000,7638760320,3475,3475,3475,3475,0
|
|
20231020,184900,7638760320,3475,3475,3475,3475,0
|
|
20231020,184800,7638760320,3475,3475,3475,3475,0
|
|
20231020,184700,7638760320,3475,3475,3475,3475,0
|
|
20231020,184600,7638760320,3475,3475,3475,3475,0
|
|
20231020,184500,7638760320,3475,3475,3475,3475,0
|
|
20231020,184400,7638760320,3475,3475,3475,3475,0
|
|
20231020,184300,7638760320,3475,3475,3475,3475,0
|
|
20231020,184200,7638760320,3475,3475,3475,3475,0
|
|
20231020,184100,7638760320,3475,3475,3475,3475,0
|
|
20231020,184000,7638760320,3475,3475,3475,3475,0
|
|
20231020,183900,7638760320,3475,3475,3475,3475,0
|
|
20231020,183800,7638760320,3475,3475,3475,3475,0
|
|
20231020,183700,7638760320,3475,3475,3475,3475,0
|
|
20231020,183600,7638760320,3475,3475,3475,3475,0
|
|
20231020,183500,7638760320,3475,3475,3475,3475,0
|
|
20231020,183400,7638760320,3475,3475,3475,3475,0
|
|
20231020,183300,7638760320,3475,3475,3475,3475,0
|
|
20231020,183200,7638760320,3475,3475,3475,3475,27361
|
|
20231020,183100,7638760320,3475,3475,3475,3475,0
|
|
20231020,183000,7638760320,3475,3475,3475,3475,0
|
|
20231020,182900,7638760320,3475,3475,3475,3475,0
|
|
20231020,182800,7638760320,3475,3475,3475,3475,0
|
|
20231020,182700,7638760320,3475,3475,3475,3475,0
|
|
20231020,182600,7638760320,3475,3475,3475,3475,0
|
|
20231020,182500,7638760320,3475,3475,3475,3475,0
|
|
20231020,182400,7638760320,3475,3475,3475,3475,0
|
|
20231020,182300,7638760320,3475,3475,3475,3475,0
|
|
20231020,182200,7638760320,3475,3475,3475,3475,0
|
|
20231020,182100,7638760320,3475,3475,3475,3475,0
|
|
20231020,182000,7638760320,3475,3475,3475,3475,0
|
|
20231020,181900,7638760320,3475,3475,3475,3475,0
|
|
20231020,181800,7638760320,3475,3475,3475,3475,0
|
|
20231020,181700,7638760320,3475,3475,3475,3475,0
|
|
20231020,181600,7638760320,3475,3475,3475,3475,0
|
|
20231020,181500,7638760320,3475,3475,3475,3475,0
|
|
20231020,181400,7638760320,3475,3475,3475,3475,0
|
|
20231020,181300,7638760320,3475,3475,3475,3475,0
|
|
20231020,181200,7638760320,3475,3475,3475,3475,0
|
|
20231020,181100,7638760320,3475,3475,3475,3475,0
|
|
20231020,181000,7638760320,3475,3475,3475,3475,0
|
|
20231020,180900,7638760320,3475,3475,3475,3475,0
|
|
20231020,180800,7638760320,3475,3475,3475,3475,0
|
|
20231020,180700,7638760320,3475,3475,3475,3475,0
|
|
20231020,180600,7638760320,3475,3475,3475,3475,0
|
|
20231020,180500,7638760320,3475,3475,3475,3475,0
|
|
20231020,180400,7638760320,3475,3475,3475,3475,0
|
|
20231020,180300,7638760320,3475,3475,3475,3475,0
|
|
20231020,180200,7638760320,3475,3475,3475,3475,27361
|
|
20231020,180100,7638760320,3475,3475,3475,3475,0
|
|
20231020,180000,7638760320,3475,3475,3475,3475,0
|
|
20231020,175900,7638760320,3475,3475,3475,3475,0
|
|
20231020,175800,7638760320,3475,3475,3475,3475,0
|
|
20231020,175700,7638760320,3475,3475,3475,3475,0
|
|
20231020,175600,7638760320,3475,3475,3475,3475,0
|
|
20231020,175500,7638760320,3475,3475,3475,3475,0
|
|
20231020,175400,7638760320,3475,3475,3475,3475,0
|
|
20231020,175300,7638760320,3475,3475,3475,3475,0
|
|
20231020,175200,7638760320,3475,3475,3475,3475,0
|
|
20231020,175100,7638760320,3475,3475,3475,3475,0
|
|
20231020,175000,7638760320,3475,3475,3475,3475,0
|
|
20231020,174900,7638760320,3475,3475,3475,3475,0
|
|
20231020,174800,7638760320,3475,3475,3475,3475,0
|
|
20231020,174700,7638760320,3475,3475,3475,3475,0
|
|
20231020,174600,7638760320,3475,3475,3475,3475,0
|
|
20231020,174500,7638760320,3475,3475,3475,3475,0
|
|
20231020,174400,7638760320,3475,3475,3475,3475,0
|
|
20231020,174300,7638760320,3475,3475,3475,3475,0
|
|
20231020,174200,7638760320,3475,3475,3475,3475,0
|
|
20231020,174100,7638760320,3475,3475,3475,3475,0
|
|
20231020,174000,7638760320,3475,3475,3475,3475,0
|
|
20231020,173900,7638760320,3475,3475,3475,3475,0
|
|
20231020,173800,7638760320,3475,3475,3475,3475,0
|
|
20231020,173700,7638760320,3475,3475,3475,3475,0
|
|
20231020,173600,7638760320,3475,3475,3475,3475,0
|
|
20231020,173500,7638760320,3475,3475,3475,3475,0
|
|
20231020,173400,7638760320,3475,3475,3475,3475,0
|
|
20231020,173300,7638760320,3475,3475,3475,3475,0
|
|
20231020,173200,7638760320,3475,3475,3475,3475,27361
|
|
20231020,173100,7638760320,3475,3475,3475,3475,0
|
|
20231020,173000,7638760320,3475,3475,3475,3475,0
|
|
20231020,172900,7638760320,3475,3475,3475,3475,0
|
|
20231020,172800,7638760320,3475,3475,3475,3475,0
|
|
20231020,172700,7638760320,3475,3475,3475,3475,0
|
|
20231020,172600,7638760320,3475,3475,3475,3475,0
|
|
20231020,172500,7638760320,3475,3475,3475,3475,0
|
|
20231020,172400,7638760320,3475,3475,3475,3475,0
|
|
20231020,172300,7638760320,3475,3475,3475,3475,0
|
|
20231020,172200,7638760320,3475,3475,3475,3475,0
|
|
20231020,172100,7638760320,3475,3475,3475,3475,0
|
|
20231020,172000,7638760320,3475,3475,3475,3475,0
|
|
20231020,171900,7638760320,3475,3475,3475,3475,0
|
|
20231020,171800,7638760320,3475,3475,3475,3475,0
|
|
20231020,171700,7638760320,3475,3475,3475,3475,0
|
|
20231020,171600,7638760320,3475,3475,3475,3475,0
|
|
20231020,171500,7638760320,3475,3475,3475,3475,0
|
|
20231020,171400,7638760320,3475,3475,3475,3475,0
|
|
20231020,171300,7638760320,3475,3475,3475,3475,0
|
|
20231020,171200,7638760320,3475,3475,3475,3475,0
|
|
20231020,171100,7638760320,3475,3475,3475,3475,0
|
|
20231020,171000,7638760320,3475,3475,3475,3475,0
|
|
20231020,170900,7638760320,3475,3475,3475,3475,0
|
|
20231020,170800,7638760320,3475,3475,3475,3475,0
|
|
20231020,170700,7638760320,3475,3475,3475,3475,0
|
|
20231020,170600,7638760320,3475,3475,3475,3475,0
|
|
20231020,170500,7638760320,3475,3475,3475,3475,0
|
|
20231020,170400,7638760320,3475,3475,3475,3475,0
|
|
20231020,170300,7638760320,3475,3475,3475,3475,0
|
|
20231020,170200,7638760320,3475,3475,3475,3475,27361
|
|
20231020,170100,7638760320,3475,3475,3475,3475,0
|
|
20231020,170000,7638760320,3475,3475,3475,3475,0
|
|
20231020,165900,7638760320,3475,3475,3475,3475,0
|
|
20231020,165800,7638760320,3475,3475,3475,3475,0
|
|
20231020,165700,7638760320,3475,3475,3475,3475,0
|
|
20231020,165600,7638760320,3475,3475,3475,3475,0
|
|
20231020,165500,7638760320,3475,3475,3475,3475,0
|
|
20231020,165400,7638760320,3475,3475,3475,3475,0
|
|
20231020,165300,7638760320,3475,3475,3475,3475,0
|
|
20231020,165200,7638760320,3475,3475,3475,3475,0
|
|
20231020,165100,7638760320,3475,3475,3475,3475,0
|
|
20231020,165000,7638760320,3475,3475,3475,3475,0
|
|
20231020,164900,7638760320,3475,3475,3475,3475,0
|
|
20231020,164800,7638760320,3475,3475,3475,3475,0
|
|
20231020,164700,7638760320,3475,3475,3475,3475,0
|
|
20231020,164600,7638760320,3475,3475,3475,3475,0
|
|
20231020,164500,7638760320,3475,3475,3475,3475,0
|
|
20231020,164400,7638760320,3475,3475,3475,3475,0
|
|
20231020,164300,7638760320,3475,3475,3475,3475,0
|
|
20231020,164200,7638760320,3475,3475,3475,3475,0
|
|
20231020,164100,7638760320,3475,3475,3475,3475,0
|
|
20231020,164000,7638760320,3475,3475,3475,3475,0
|
|
20231020,163900,7638760320,3475,3475,3475,3475,0
|
|
20231020,163800,7638760320,3475,3475,3475,3475,0
|
|
20231020,163700,7638760320,3475,3475,3475,3475,0
|
|
20231020,163600,7638760320,3475,3475,3475,3475,0
|
|
20231020,163500,7638760320,3475,3475,3475,3475,0
|
|
20231020,163400,7638760320,3475,3475,3475,3475,0
|
|
20231020,163300,7638760320,3475,3475,3475,3475,0
|
|
20231020,163200,7638760320,3475,3475,3475,3475,27361
|
|
20231020,163100,7638760320,3475,3475,3475,3475,0
|
|
20231020,163000,7638760320,3475,3475,3475,3475,0
|
|
20231020,162900,7638760320,3475,3475,3475,3475,0
|
|
20231020,162800,7638760320,3475,3475,3475,3475,0
|
|
20231020,162700,7638760320,3475,3475,3475,3475,0
|
|
20231020,162600,7638760320,3475,3475,3475,3475,0
|
|
20231020,162500,7638760320,3475,3475,3475,3475,0
|
|
20231020,162400,7638760320,3475,3475,3475,3475,0
|
|
20231020,162300,7638760320,3475,3475,3475,3475,0
|
|
20231020,162200,7638760320,3475,3475,3475,3475,0
|
|
20231020,162100,7638760320,3475,3475,3475,3475,0
|
|
20231020,162000,7638760320,3475,3475,3475,3475,0
|
|
20231020,161900,7638760320,3475,3475,3475,3475,0
|
|
20231020,161800,7638760320,3475,3475,3475,3475,0
|
|
20231020,161700,7638760320,3475,3475,3475,3475,0
|
|
20231020,161600,7638760320,3475,3475,3475,3475,0
|
|
20231020,161500,7638760320,3475,3475,3475,3475,0
|
|
20231020,161400,7638760320,3475,3475,3475,3475,0
|
|
20231020,161300,7638760320,3475,3475,3475,3475,0
|
|
20231020,161200,7638760320,3475,3475,3475,3475,0
|
|
20231020,161100,7638760320,3475,3475,3475,3475,0
|
|
20231020,161000,7638760320,3475,3475,3475,3475,0
|
|
20231020,160900,7638760320,3475,3475,3475,3475,0
|
|
20231020,160800,7638760320,3475,3475,3475,3475,0
|
|
20231020,160700,7638760320,3475,3475,3475,3475,0
|
|
20231020,160600,7638760320,3475,3475,3475,3475,0
|
|
20231020,160500,7638760320,3475,3475,3475,3475,0
|
|
20231020,160400,7638760320,3475,3475,3475,3475,0
|
|
20231020,160300,7638760320,3475,3475,3475,3475,0
|
|
20231020,160200,7638760320,3475,3475,3475,3475,27361
|
|
20231020,160100,7638760320,3475,3475,3475,3475,0
|
|
20231020,160000,7638760320,3475,3475,3475,3475,0
|
|
20231020,155900,7638760320,3475,3475,3475,3475,0
|
|
20231020,155800,7638760320,3475,3475,3475,3475,0
|
|
20231020,155700,7638760320,3475,3475,3475,3475,0
|
|
20231020,155600,7638760320,3475,3475,3475,3475,0
|
|
20231020,155500,7638760320,3475,3475,3475,3475,0
|
|
20231020,155400,7638760320,3475,3475,3475,3475,0
|
|
20231020,155300,7638760320,3475,3475,3475,3475,0
|
|
20231020,155200,7638760320,3475,3475,3475,3475,0
|
|
20231020,155100,7638760320,3475,3475,3475,3475,0
|
|
20231020,155000,7638760320,3475,3475,3475,3475,0
|
|
20231020,154900,7638760320,3475,3475,3475,3475,0
|
|
20231020,154800,7638760320,3475,3475,3475,3475,0
|
|
20231020,154700,7638760320,3475,3475,3475,3475,0
|
|
20231020,154600,7638760320,3475,3475,3475,3475,0
|
|
20231020,154500,7638760320,3475,3475,3475,3475,0
|
|
20231020,154400,7638760320,3475,3475,3475,3475,0
|
|
20231020,154300,7638760320,3475,3475,3475,3475,0
|
|
20231020,154200,7638760320,3475,3475,3475,3475,0
|
|
20231020,154100,7638760320,3475,3475,3475,3475,0
|
|
20231020,154000,7638760320,3475,3475,3475,3475,0
|
|
20231020,153900,7638760320,3475,3475,3475,3475,0
|
|
20231020,153800,7638760320,3475,3475,3475,3475,0
|
|
20231020,153700,7638760320,3475,3475,3475,3475,0
|
|
20231020,153600,7638760320,3475,3475,3475,3475,0
|
|
20231020,153500,7638760320,3475,3475,3475,3475,0
|
|
20231020,153400,7638760320,3475,3475,3475,3475,0
|
|
20231020,153300,7638760320,3475,3475,3475,3475,0
|
|
20231020,153200,7638760320,3475,3475,3475,3475,27361
|
|
20231020,153100,7638760320,3475,3475,3475,3475,0
|
|
20231020,153000,7638760320,3475,3475,3475,3475,27361
|
|
20231020,152900,7543680845,3495,3495,3495,3495,0
|
|
20231020,152800,7543680845,3495,3495,3495,3495,0
|
|
20231020,152700,7543680845,3495,3495,3495,3495,0
|
|
20231020,152600,7543680845,3495,3495,3495,3495,0
|
|
20231020,152500,7543680845,3495,3495,3495,3495,0
|
|
20231020,152400,7543680845,3495,3495,3495,3495,0
|
|
20231020,152300,7543680845,3495,3495,3495,3495,0
|
|
20231020,152200,7543680845,3495,3495,3495,3495,0
|
|
20231020,152100,7543680845,3495,3495,3495,3495,0
|
|
20231020,152000,7543680845,3495,3495,3495,3495,0
|
|
20231020,151900,7543680845,3495,3495,3495,3485,3460
|
|
20231020,151800,7531605000,3495,3495,3500,3485,2548
|
|
20231020,151700,7522708635,3490,3490,3495,3490,5718
|
|
20231020,151600,7502735405,3490,3490,3495,3485,5880
|
|
20231020,151500,7482227060,3490,3485,3495,3485,3590
|
|
20231020,151400,7469692335,3485,3490,3490,3485,4777
|
|
20231020,151300,7453041020,3490,3495,3495,3485,4582
|
|
20231020,151200,7437052395,3495,3500,3500,3490,1868
|
|
20231020,151100,7430524400,3485,3495,3500,3485,13426
|
|
20231020,151000,7383656735,3490,3490,3500,3485,6768
|
|
20231020,150900,7360021340,3495,3500,3500,3495,87
|
|
20231020,150800,7359716850,3500,3485,3500,3485,12721
|
|
20231020,150700,7315354290,3485,3485,3485,3480,8094
|
|
20231020,150600,7287176325,3485,3485,3490,3480,2208
|
|
20231020,150500,7279479175,3490,3490,3490,3485,991
|
|
20231020,150400,7276024910,3490,3485,3490,3485,668
|
|
20231020,150300,7273695525,3485,3500,3500,3480,6507
|
|
20231020,150200,7251027880,3500,3510,3510,3485,18803
|
|
20231020,150100,7185272470,3505,3515,3515,3505,6828
|
|
20231020,150000,7161310845,3515,3515,3515,3510,5990
|
|
20231020,145900,7140269740,3515,3525,3525,3515,8911
|
|
20231020,145800,7108898475,3525,3520,3530,3520,1993
|
|
20231020,145700,7101874145,3520,3525,3525,3520,7968
|
|
20231020,145600,7073806465,3525,3530,3530,3525,3461
|
|
20231020,145500,7061592305,3535,3530,3535,3530,371
|
|
20231020,145400,7060281370,3530,3535,3535,3525,419
|
|
20231020,145300,7058802890,3535,3530,3535,3525,1312
|
|
20231020,145200,7054176490,3530,3545,3545,3525,64
|
|
20231020,145100,7053950420,3540,3535,3540,3525,3451
|
|
20231020,145000,7041738595,3525,3540,3540,3525,1170
|
|
20231020,144900,7037602770,3540,3525,3545,3525,2446
|
|
20231020,144800,7028941885,3545,3535,3545,3520,2557
|
|
20231020,144700,7019928600,3545,3535,3545,3535,1852
|
|
20231020,144600,7013372070,3535,3525,3535,3520,2510
|
|
20231020,144500,7004520065,3520,3520,3525,3520,4190
|
|
20231020,144400,6989767340,3525,3525,3525,3520,2582
|
|
20231020,144300,6980675845,3525,3525,3525,3520,1211
|
|
20231020,144200,6976409125,3520,3525,3525,3520,1128
|
|
20231020,144100,6972434185,3530,3525,3530,3525,730
|
|
20231020,144000,6969860800,3525,3520,3530,3520,3195
|
|
20231020,143900,6958597440,3525,3530,3530,3520,1604
|
|
20231020,143800,6952948325,3525,3530,3530,3525,583
|
|
20231020,143700,6950892150,3530,3525,3530,3520,991
|
|
20231020,143600,6947400135,3525,3540,3540,3525,4297
|
|
20231020,143500,6932251325,3540,3540,3545,3530,5231
|
|
20231020,143400,6913774765,3540,3545,3550,3535,1248
|
|
20231020,143300,6909354760,3550,3555,3555,3545,862
|
|
20231020,143200,6906298370,3550,3555,3555,3545,202
|
|
20231020,143100,6905581965,3555,3555,3555,3550,123
|
|
20231020,143000,6905145225,3555,3555,3560,3545,319
|
|
20231020,142900,6904011190,3555,3555,3555,3550,351
|
|
20231020,142800,6902764260,3555,3555,3560,3555,1058
|
|
20231020,142700,6899002740,3560,3560,3565,3550,583
|
|
20231020,142600,6896932170,3565,3560,3565,3560,267
|
|
20231020,142500,6895981460,3560,3565,3570,3545,1005
|
|
20231020,142400,6892397810,3565,3555,3565,3535,5169
|
|
20231020,142300,6874024255,3560,3555,3560,3545,641
|
|
20231020,142200,6871747190,3555,3550,3560,3535,8205
|
|
20231020,142100,6842683595,3550,3535,3550,3525,2466
|
|
20231020,142000,6833958770,3540,3545,3545,3530,3249
|
|
20231020,141900,6822481715,3545,3545,3545,3540,41
|
|
20231020,141800,6822336395,3545,3535,3545,3530,1380
|
|
20231020,141700,6817456560,3535,3530,3535,3530,2025
|
|
20231020,141600,6810308300,3530,3530,3535,3530,1945
|
|
20231020,141500,6803442435,3530,3525,3530,3520,2354
|
|
20231020,141400,6795150500,3535,3530,3535,3530,352
|
|
20231020,141300,6793907930,3535,3535,3540,3530,75
|
|
20231020,141200,6793643080,3535,3525,3535,3525,348
|
|
20231020,141100,6792413900,3540,3510,3545,3510,3758
|
|
20231020,141000,6779171515,3520,3510,3520,3510,844
|
|
20231020,140900,6776206625,3515,3515,3515,3510,454
|
|
20231020,140800,6774611815,3510,3520,3520,3510,5165
|
|
20231020,140700,6756456500,3520,3520,3525,3515,2846
|
|
20231020,140600,6746445415,3525,3525,3525,3515,3728
|
|
20231020,140500,6733330145,3530,3530,3530,3525,495
|
|
20231020,140400,6731583320,3530,3525,3535,3515,10965
|
|
20231020,140300,6692948920,3525,3545,3550,3525,5040
|
|
20231020,140200,6675127375,3545,3570,3575,3545,12366
|
|
20231020,140100,6631118540,3570,3590,3590,3565,5336
|
|
20231020,140000,6612048060,3590,3590,3590,3580,1289
|
|
20231020,135900,6607426185,3590,3585,3595,3580,5277
|
|
20231020,135800,6588474950,3585,3580,3590,3580,1512
|
|
20231020,135700,6583053070,3585,3580,3585,3575,2530
|
|
20231020,135600,6574001440,3585,3590,3590,3575,1064
|
|
20231020,135500,6570190165,3585,3585,3590,3580,3078
|
|
20231020,135400,6559156770,3585,3575,3585,3575,2534
|
|
20231020,135300,6550087200,3580,3575,3580,3570,2978
|
|
20231020,135200,6539431740,3580,3580,3580,3575,607
|
|
20231020,135100,6537261525,3580,3575,3580,3565,2952
|
|
20231020,135000,6526721995,3575,3570,3575,3565,929
|
|
20231020,134900,6523408040,3570,3560,3570,3555,1676
|
|
20231020,134800,6517439220,3565,3575,3575,3565,2183
|
|
20231020,134700,6509649845,3575,3590,3590,3575,1835
|
|
20231020,134600,6503084075,3590,3580,3590,3580,1729
|
|
20231020,134500,6496889965,3580,3585,3590,3580,5390
|
|
20231020,134400,6477567440,3585,3585,3585,3580,3154
|
|
20231020,134300,6466269230,3585,3580,3585,3580,1012
|
|
20231020,134200,6462645820,3580,3580,3580,3575,1807
|
|
20231020,134100,6456177770,3585,3570,3585,3570,1866
|
|
20231020,134000,6449500980,3570,3550,3575,3550,5599
|
|
20231020,133900,6429558110,3555,3555,3555,3550,393
|
|
20231020,133800,6428161010,3560,3560,3560,3555,1120
|
|
20231020,133700,6424177405,3560,3560,3560,3555,1477
|
|
20231020,133600,6418920905,3555,3555,3560,3555,655
|
|
20231020,133500,6416591990,3555,3555,3555,3550,2208
|
|
20231020,133400,6408746965,3555,3545,3555,3540,4746
|
|
20231020,133300,6391905065,3540,3530,3545,3525,1656
|
|
20231020,133200,6386042225,3530,3515,3535,3515,2027
|
|
20231020,133100,6378886955,3530,3515,3530,3515,2672
|
|
20231020,133000,6369480620,3505,3515,3515,3505,6963
|
|
20231020,132900,6345051600,3515,3520,3520,3515,65
|
|
20231020,132800,6344822805,3520,3525,3525,3520,5836
|
|
20231020,132700,6324267815,3525,3530,3530,3525,2223
|
|
20231020,132600,6316424285,3525,3525,3530,3525,1297
|
|
20231020,132500,6311852200,3535,3535,3535,3535,3044
|
|
20231020,132400,6301091660,3540,3540,3540,3540,556
|
|
20231020,132300,6299123420,3540,3540,3545,3535,1091
|
|
20231020,132200,6295261695,3540,3545,3545,3540,1437
|
|
20231020,132100,6290174690,3545,3540,3545,3540,1651
|
|
20231020,132000,6284329495,3540,3530,3540,3530,5364
|
|
20231020,131900,6265355975,3535,3525,3535,3525,2959
|
|
20231020,131800,6254913200,3520,3520,3520,3515,3955
|
|
20231020,131700,6240992770,3520,3515,3520,3515,417
|
|
20231020,131600,6239527005,3515,3515,3520,3515,1346
|
|
20231020,131500,6234794410,3515,3515,3515,3515,18
|
|
20231020,131400,6234731140,3510,3520,3520,3510,720
|
|
20231020,131300,6232202050,3520,3515,3520,3510,3493
|
|
20231020,131200,6219923130,3510,3515,3515,3510,2143
|
|
20231020,131100,6212395485,3510,3515,3520,3510,2161
|
|
20231020,131000,6204803850,3520,3520,3520,3510,2295
|
|
20231020,130900,6196728380,3510,3530,3530,3510,2818
|
|
20231020,130800,6186819575,3530,3520,3530,3510,3895
|
|
20231020,130700,6173099145,3530,3530,3530,3510,3971
|
|
20231020,130600,6159114385,3530,3515,3530,3515,4140
|
|
20231020,130500,6144530305,3515,3515,3515,3515,738
|
|
20231020,130400,6141936235,3515,3505,3515,3505,3579
|
|
20231020,130300,6129364970,3500,3490,3500,3490,8549
|
|
20231020,130200,6099462065,3495,3495,3500,3490,2511
|
|
20231020,130100,6090687320,3495,3495,3495,3495,30
|
|
20231020,130000,6090582470,3495,3495,3500,3495,3892
|
|
20231020,125900,6076964985,3500,3495,3500,3495,3156
|
|
20231020,125800,6065922440,3500,3495,3500,3495,678
|
|
20231020,125700,6063550730,3500,3500,3500,3495,47
|
|
20231020,125600,6063386430,3500,3490,3500,3490,951
|
|
20231020,125500,6060061805,3495,3495,3500,3495,1696
|
|
20231020,125400,6054133745,3500,3495,3500,3490,939
|
|
20231020,125300,6050851975,3495,3500,3500,3490,352
|
|
20231020,125200,6049621170,3500,3500,3500,3495,645
|
|
20231020,125100,6047364275,3500,3485,3505,3480,3758
|
|
20231020,125000,6034264825,3485,3485,3485,3475,1093
|
|
20231020,124900,6030462000,3485,3485,3485,3485,403
|
|
20231020,124800,6029057545,3485,3485,3485,3470,120
|
|
20231020,124700,6028640335,3485,3470,3485,3465,3576
|
|
20231020,124600,6016247085,3470,3480,3485,3465,7421
|
|
20231020,124500,5990452340,3485,3485,3485,3480,441
|
|
20231020,124400,5988917055,3485,3485,3485,3480,272
|
|
20231020,124300,5987970235,3485,3485,3485,3475,331
|
|
20231020,124200,5986819070,3485,3475,3485,3470,832
|
|
20231020,124100,5983928345,3475,3475,3475,3470,1132
|
|
20231020,124000,5979996535,3475,3480,3480,3470,2357
|
|
20231020,123900,5971813285,3480,3495,3495,3480,4430
|
|
20231020,123800,5956374660,3500,3500,3500,3490,2055
|
|
20231020,123700,5949202600,3500,3500,3500,3500,213
|
|
20231020,123600,5948457100,3500,3510,3510,3490,6393
|
|
20231020,123500,5926088645,3510,3510,3510,3500,1264
|
|
20231020,123400,5921657610,3510,3505,3510,3500,943
|
|
20231020,123300,5918349295,3505,3500,3510,3495,1848
|
|
20231020,123200,5911878540,3500,3510,3515,3495,8067
|
|
20231020,123100,5883592600,3515,3505,3515,3500,4006
|
|
20231020,123000,5869551615,3500,3500,3505,3495,6120
|
|
20231020,122900,5848132610,3495,3490,3495,3490,1203
|
|
20231020,122800,5843928290,3495,3490,3495,3485,1403
|
|
20231020,122700,5839031915,3485,3485,3490,3485,1090
|
|
20231020,122600,5835231620,3485,3490,3490,3485,365
|
|
20231020,122500,5833958570,3490,3490,3490,3485,2085
|
|
20231020,122400,5826691435,3490,3485,3490,3485,1563
|
|
20231020,122300,5821244295,3480,3470,3485,3470,6098
|
|
20231020,122200,5800025815,3480,3470,3480,3470,141
|
|
20231020,122100,5799535155,3470,3470,3470,3470,782
|
|
20231020,122000,5796821615,3470,3470,3480,3470,3002
|
|
20231020,121900,5786397970,3470,3465,3470,3465,1040
|
|
20231020,121800,5782789275,3465,3475,3475,3465,2231
|
|
20231020,121700,5775051900,3470,3475,3475,3465,6329
|
|
20231020,121600,5753078745,3470,3470,3475,3470,1336
|
|
20231020,121500,5748441860,3470,3470,3470,3465,2475
|
|
20231020,121400,5739859870,3470,3475,3475,3470,1975
|
|
20231020,121300,5732999305,3475,3470,3475,3465,508
|
|
20231020,121200,5731236595,3470,3475,3475,3470,1388
|
|
20231020,121100,5726419235,3465,3475,3480,3460,5000
|
|
20231020,121000,5709066735,3475,3455,3475,3455,5654
|
|
20231020,120900,5689491205,3455,3455,3455,3450,1230
|
|
20231020,120800,5685242825,3455,3445,3455,3440,1882
|
|
20231020,120700,5678749895,3455,3435,3455,3430,6476
|
|
20231020,120600,5656467185,3430,3435,3445,3430,3252
|
|
20231020,120500,5645293665,3430,3445,3450,3430,1865
|
|
20231020,120400,5638877555,3445,3445,3445,3435,1598
|
|
20231020,120300,5633380870,3445,3430,3445,3430,966
|
|
20231020,120200,5630062415,3430,3430,3435,3430,3780
|
|
20231020,120100,5617092285,3435,3450,3455,3435,2841
|
|
20231020,120000,5607311690,3450,3445,3450,3435,1534
|
|
20231020,115900,5602022835,3445,3420,3445,3420,9730
|
|
20231020,115800,5568654340,3425,3425,3425,3425,169
|
|
20231020,115700,5568075515,3425,3420,3425,3420,835
|
|
20231020,115600,5565215650,3425,3415,3425,3415,4410
|
|
20231020,115500,5550135470,3415,3420,3420,3410,6345
|
|
20231020,115400,5528488850,3415,3420,3420,3415,1307
|
|
20231020,115300,5524022160,3420,3415,3420,3410,944
|
|
20231020,115200,5520798275,3420,3410,3420,3410,11377
|
|
20231020,115100,5481981135,3410,3405,3410,3405,1742
|
|
20231020,115000,5476046460,3405,3405,3410,3400,4993
|
|
20231020,114900,5459047320,3405,3405,3405,3400,3267
|
|
20231020,114800,5447924530,3405,3405,3410,3400,5399
|
|
20231020,114700,5429546460,3410,3410,3410,3405,1393
|
|
20231020,114600,5424796345,3410,3410,3410,3410,1436
|
|
20231020,114500,5419899585,3410,3420,3420,3410,641
|
|
20231020,114400,5417713125,3420,3410,3420,3410,2972
|
|
20231020,114300,5407570925,3410,3410,3420,3410,1111
|
|
20231020,114200,5403779715,3410,3415,3420,3410,2498
|
|
20231020,114100,5395256470,3415,3420,3420,3410,3200
|
|
20231020,114000,5384328645,3415,3405,3420,3405,1363
|
|
20231020,113900,5379674370,3425,3410,3425,3405,12946
|
|
20231020,113800,5335565520,3410,3410,3415,3410,6107
|
|
20231020,113700,5314728545,3410,3415,3420,3410,4116
|
|
20231020,113600,5300690045,3415,3430,3430,3415,10823
|
|
20231020,113500,5263726000,3430,3420,3430,3420,214
|
|
20231020,113400,5262993020,3420,3420,3420,3415,697
|
|
20231020,113300,5260609285,3420,3420,3435,3420,1664
|
|
20231020,113200,5254909105,3420,3425,3425,3420,2677
|
|
20231020,113100,5245751340,3425,3425,3430,3420,776
|
|
20231020,113000,5243092375,3420,3420,3420,3415,3848
|
|
20231020,112900,5229938585,3420,3425,3440,3420,10243
|
|
20231020,112800,5194875660,3425,3430,3430,3425,511
|
|
20231020,112700,5193123445,3430,3430,3430,3425,2441
|
|
20231020,112600,5184751890,3430,3435,3435,3425,1817
|
|
20231020,112500,5178512470,3430,3435,3445,3430,2226
|
|
20231020,112400,5170862600,3435,3430,3440,3425,6909
|
|
20231020,112300,5147161555,3430,3440,3450,3430,3733
|
|
20231020,112200,5134332510,3440,3430,3440,3425,2803
|
|
20231020,112100,5124718740,3430,3440,3440,3425,799
|
|
20231020,112000,5121978050,3440,3425,3440,3425,3928
|
|
20231020,111900,5108505335,3430,3430,3430,3430,713
|
|
20231020,111800,5106059745,3430,3420,3430,3415,545
|
|
20231020,111700,5104197515,3420,3420,3420,3420,2881
|
|
20231020,111600,5094344495,3420,3430,3430,3420,4722
|
|
20231020,111500,5078169680,3440,3435,3440,3425,1406
|
|
20231020,111400,5073340045,3435,3430,3440,3425,1395
|
|
20231020,111300,5068554720,3430,3440,3440,3420,12584
|
|
20231020,111200,5025460105,3440,3430,3440,3430,600
|
|
20231020,111100,5023400375,3430,3435,3440,3430,5033
|
|
20231020,111000,5006117575,3435,3445,3450,3435,1981
|
|
20231020,110900,4999301360,3445,3440,3445,3435,731
|
|
20231020,110800,4996785475,3445,3435,3445,3435,1546
|
|
20231020,110700,4991464710,3435,3440,3445,3435,5752
|
|
20231020,110600,4971691600,3440,3450,3450,3440,4433
|
|
20231020,110500,4956417550,3445,3460,3460,3445,6044
|
|
20231020,110400,4935557300,3460,3455,3460,3455,954
|
|
20231020,110300,4932259460,3455,3455,3460,3455,1332
|
|
20231020,110200,4927657385,3455,3455,3455,3455,150
|
|
20231020,110100,4927139135,3455,3450,3460,3450,1597
|
|
20231020,110000,4921623080,3450,3430,3450,3430,16211
|
|
20231020,105900,4865850890,3430,3430,3430,3430,6679
|
|
20231020,105800,4842941920,3430,3450,3450,3425,13734
|
|
20231020,105700,4795742400,3450,3455,3460,3450,5704
|
|
20231020,105600,4776063565,3450,3460,3460,3450,22975
|
|
20231020,105500,4696627735,3465,3460,3470,3460,3801
|
|
20231020,105400,4683471735,3465,3470,3470,3465,2312
|
|
20231020,105300,4675459990,3470,3475,3475,3460,1319
|
|
20231020,105200,4670891645,3460,3470,3475,3460,1314
|
|
20231020,105100,4666334260,3475,3460,3475,3455,2549
|
|
20231020,105000,4657499415,3475,3450,3480,3450,3603
|
|
20231020,104900,4645031240,3455,3480,3480,3445,4167
|
|
20231020,104800,4630631475,3485,3460,3485,3450,10041
|
|
20231020,104700,4595884305,3450,3440,3455,3440,4256
|
|
20231020,104600,4581209430,3445,3455,3460,3445,1913
|
|
20231020,104500,4574605670,3460,3435,3460,3430,9271
|
|
20231020,104400,4542762150,3435,3455,3455,3430,5734
|
|
20231020,104300,4523033450,3455,3460,3470,3450,5052
|
|
20231020,104200,4505575995,3460,3520,3525,3460,16450
|
|
20231020,104100,4448158650,3510,3530,3535,3505,5478
|
|
20231020,104000,4428927440,3535,3535,3540,3530,2815
|
|
20231020,103900,4418976580,3540,3510,3540,3505,7719
|
|
20231020,103800,4391811115,3510,3500,3510,3500,1391
|
|
20231020,103700,4386941330,3500,3495,3500,3495,964
|
|
20231020,103600,4383572080,3495,3495,3500,3495,1454
|
|
20231020,103500,4378487680,3495,3500,3500,3495,1132
|
|
20231020,103400,4374526335,3500,3495,3500,3495,2261
|
|
20231020,103300,4366617110,3495,3500,3500,3490,1904
|
|
20231020,103200,4359957370,3500,3475,3500,3475,5799
|
|
20231020,103100,4339720200,3485,3490,3490,3475,2490
|
|
20231020,103000,4331056555,3490,3490,3490,3490,1691
|
|
20231020,102900,4325154965,3490,3465,3490,3465,1001
|
|
20231020,102800,4321673975,3460,3475,3485,3460,6049
|
|
20231020,102700,4300652175,3475,3465,3475,3460,705
|
|
20231020,102600,4298205795,3460,3465,3470,3460,1158
|
|
20231020,102500,4294196170,3475,3480,3480,3465,3802
|
|
20231020,102400,4280983220,3480,3480,3480,3475,701
|
|
20231020,102300,4278544490,3475,3480,3490,3475,3647
|
|
20231020,102200,4265861620,3490,3485,3495,3480,1848
|
|
20231020,102100,4259419695,3475,3450,3475,3440,5044
|
|
20231020,102000,4241942490,3450,3405,3450,3400,33508
|
|
20231020,101900,4127285960,3405,3425,3430,3405,13119
|
|
20231020,101800,4082419090,3425,3415,3425,3400,26945
|
|
20231020,101700,3990517495,3415,3445,3450,3415,15938
|
|
20231020,101600,3935822190,3450,3455,3460,3450,3714
|
|
20231020,101500,3922998130,3460,3455,3465,3455,3808
|
|
20231020,101400,3909822445,3455,3465,3465,3455,1697
|
|
20231020,101300,3903948530,3465,3455,3470,3445,19119
|
|
20231020,101200,3837925535,3455,3465,3465,3455,7722
|
|
20231020,101100,3811218550,3470,3470,3485,3470,695
|
|
20231020,101000,3808806515,3470,3465,3475,3460,4528
|
|
20231020,100900,3793109800,3465,3460,3465,3460,4166
|
|
20231020,100800,3778691760,3460,3470,3480,3455,8616
|
|
20231020,100700,3748836160,3470,3490,3505,3465,15351
|
|
20231020,100600,3695505195,3505,3480,3505,3480,3806
|
|
20231020,100500,3682256710,3470,3475,3485,3470,3268
|
|
20231020,100400,3670904720,3485,3475,3485,3470,3180
|
|
20231020,100300,3659856835,3480,3505,3505,3470,3737
|
|
20231020,100200,3646843470,3500,3505,3515,3500,3456
|
|
20231020,100100,3634720535,3505,3490,3505,3465,11204
|
|
20231020,100000,3595721275,3485,3500,3500,3485,5618
|
|
20231020,095900,3576109260,3500,3490,3500,3490,1424
|
|
20231020,095800,3571135155,3490,3475,3490,3475,1834
|
|
20231020,095700,3564738795,3480,3475,3490,3465,3724
|
|
20231020,095600,3551815200,3490,3465,3490,3460,22470
|
|
20231020,095500,3473777530,3460,3480,3485,3460,9619
|
|
20231020,095400,3440420845,3480,3450,3485,3430,18590
|
|
20231020,095300,3376092250,3450,3460,3485,3450,30147
|
|
20231020,095200,3271695920,3460,3510,3510,3460,55197
|
|
20231020,095100,3078940985,3510,3515,3520,3510,2135
|
|
20231020,095000,3071446060,3515,3520,3520,3510,4673
|
|
20231020,094900,3055018390,3520,3530,3535,3515,7331
|
|
20231020,094800,3029208260,3530,3530,3530,3520,6170
|
|
20231020,094700,3007457360,3535,3530,3540,3525,5160
|
|
20231020,094600,2989220800,3535,3540,3540,3520,3123
|
|
20231020,094500,2978204465,3540,3525,3540,3525,10518
|
|
20231020,094400,2941080370,3525,3535,3535,3520,9058
|
|
20231020,094300,2909143740,3535,3535,3535,3530,3597
|
|
20231020,094200,2896445295,3535,3535,3540,3525,1929
|
|
20231020,094100,2889638645,3530,3560,3560,3520,2438
|
|
20231020,094000,2880992795,3520,3520,3565,3505,14755
|
|
20231020,093900,2829045755,3505,3530,3535,3500,27419
|
|
20231020,093800,2732868500,3530,3535,3580,3525,11820
|
|
20231020,093700,2691016640,3535,3565,3575,3535,29359
|
|
20231020,093600,2586856055,3565,3580,3580,3560,4112
|
|
20231020,093500,2572164650,3580,3575,3610,3565,4509
|
|
20231020,093400,2556056170,3575,3560,3615,3560,5315
|
|
20231020,093300,2537019450,3560,3585,3585,3555,4137
|
|
20231020,093200,2522286775,3570,3620,3620,3570,2749
|
|
20231020,093100,2512431145,3620,3625,3655,3605,8718
|
|
20231020,093000,2480703125,3625,3570,3625,3555,11056
|
|
20231020,092900,2441076290,3570,3570,3585,3555,5607
|
|
20231020,092800,2421093100,3585,3610,3610,3570,13430
|
|
20231020,092700,2372804215,3610,3600,3610,3580,4834
|
|
20231020,092600,2355441230,3600,3560,3605,3545,26406
|
|
20231020,092500,2261405395,3555,3540,3590,3540,12784
|
|
20231020,092400,2215956845,3540,3610,3610,3540,8300
|
|
20231020,092300,2186444535,3610,3575,3610,3545,22341
|
|
20231020,092200,2106875525,3560,3600,3600,3560,13640
|
|
20231020,092100,2058102800,3605,3645,3645,3580,14365
|
|
20231020,092000,2006424740,3645,3595,3645,3595,6855
|
|
20231020,091900,1981689735,3595,3605,3615,3590,4342
|
|
20231020,091800,1966058715,3615,3580,3615,3580,7639
|
|
20231020,091700,1938670845,3585,3625,3625,3580,19104
|
|
20231020,091600,1869900445,3630,3680,3680,3615,15517
|
|
20231020,091500,1813297435,3680,3660,3690,3660,18357
|
|
20231020,091400,1745799875,3660,3660,3675,3650,5667
|
|
20231020,091300,1725031740,3660,3640,3675,3635,21499
|
|
20231020,091200,1646574405,3640,3600,3640,3595,10296
|
|
20231020,091100,1609349090,3600,3560,3600,3555,17525
|
|
20231020,091000,1546670295,3580,3570,3580,3545,14615
|
|
20231020,090900,1494630405,3570,3550,3575,3535,34424
|
|
20231020,090800,1372553065,3565,3555,3590,3545,19132
|
|
20231020,090700,1304561915,3555,3575,3630,3555,35268
|
|
20231020,090600,1178016955,3575,3635,3640,3545,43208
|
|
20231020,090500,1023176130,3635,3670,3680,3620,42876
|
|
20231020,090400,866711085,3670,3505,3670,3505,82547
|
|
20231020,090300,572633135,3485,3485,3485,3485,0
|
|
20231020,090200,572633135,3485,3545,3550,3485,13780
|
|
20231020,090100,523991495,3540,3740,3790,3530,78059
|
|
20231020,090000,235989295,3740,3870,3870,3730,61539
|